US Utilities Ishares ETF (NY: IDU )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2006	24.63	24.93	24.59	24.78	249,924	+0.41(+1.67%)
May 30, 2006	24.54	24.64	24.36	24.38	122,610	-0.23(-0.92%)
May 26, 2006	24.38	24.61	24.37	24.60	61,148	+0.23(+0.93%)
May 25, 2006	24.25	24.38	24.13	24.38	174,037	+0.27(+1.12%)
May 24, 2006	23.95	24.15	23.76	24.11	412,986	+0.11(+0.44%)
May 23, 2006	24.36	24.49	24.00	24.00	197,242	-0.35(-1.44%)
May 22, 2006	24.14	24.49	24.14	24.35	243,025	+0.14(+0.59%)
May 19, 2006	24.01	24.36	23.98	24.21	261,840	+0.18(+0.76%)
May 18, 2006	23.95	24.19	23.95	24.03	535,909	+0.06(+0.27%)
May 17, 2006	24.16	24.36	23.96	23.96	414,554	-0.41(-1.66%)
May 16, 2006	24.49	24.54	24.36	24.37	211,980	-0.14(-0.57%)
May 15, 2006	24.44	24.59	24.33	24.51	485,737	+0.12(+0.50%)
May 12, 2006	24.54	24.63	24.38	24.39	118,847	-0.27(-1.10%)
May 11, 2006	24.79	24.86	24.56	24.66	146,442	-0.23(-0.91%)
May 10, 2006	24.65	24.91	24.65	24.88	159,612	+0.16(+0.64%)
May 09, 2006	24.94	24.94	24.70	24.72	112,889	-0.18(-0.72%)
May 08, 2006	24.87	25.03	24.84	24.90	108,499	-0.18(-0.72%)
May 05, 2006	24.65	25.08	24.65	25.08	198,183	+0.50(+2.04%)
May 04, 2006	24.48	24.64	24.48	24.58	148,950	+0.04(+0.18%)
May 03, 2006	24.66	24.66	24.46	24.54	158,671	-0.08(-0.32%)
May 02, 2006	24.29	24.66	24.29	24.62	253,059	+0.31(+1.29%)
May 01, 2006	24.35	24.56	24.20	24.31	203,200	-0.16(-0.65%)
Apr 28, 2006	24.41	24.49	24.25	24.47	95,015	+0.08(+0.31%)
Apr 27, 2006	23.90	24.46	23.90	24.39	180,936	+0.31(+1.28%)
Apr 26, 2006	24.14	24.32	24.00	24.08	113,202	-0.19(-0.79%)
Apr 25, 2006	24.55	24.56	24.17	24.27	183,758	-0.33(-1.34%)
Apr 24, 2006	24.36	24.61	24.28	24.60	120,728	+0.17(+0.69%)
Apr 21, 2006	24.38	24.58	24.34	24.43	337,099	+0.06(+0.26%)
Apr 20, 2006	24.14	24.47	24.14	24.37	512,704	+0.21(+0.86%)
Apr 19, 2006	24.01	24.23	24.01	24.16	170,274	+0.07(+0.28%)
Apr 18, 2006	23.61	24.16	23.61	24.09	263,094	+0.45(+1.92%)
Apr 17, 2006	23.57	23.68	23.55	23.64	244,906	-0.00(-0.01%)
Apr 13, 2006	23.78	23.73	23.60	23.64	268,425	-0.14(-0.58%)
Apr 12, 2006	23.73	23.81	23.69	23.78	164,316	+0.06(+0.26%)
Apr 11, 2006	23.97	24.02	23.68	23.72	172,783	-0.25(-1.05%)
Apr 10, 2006	23.95	24.18	23.92	23.97	159,926	+0.03(+0.11%)
Apr 07, 2006	24.24	24.33	23.91	23.95	190,030	-0.36(-1.50%)
Apr 06, 2006	24.55	24.60	24.22	24.31	305,427	-0.29(-1.19%)
Apr 05, 2006	24.36	24.67	24.35	24.60	103,481	+0.19(+0.78%)
Apr 04, 2006	24.20	24.45	24.12	24.41	332,395	+0.23(+0.94%)
Apr 03, 2006	24.05	24.41	24.05	24.19	270,620	+0.07(+0.28%)
Mar 31, 2006	24.20	24.32	24.04	24.12	171,215	-0.12(-0.49%)
Mar 30, 2006	24.49	24.49	24.19	24.24	286,613	-0.23(-0.95%)
Mar 29, 2006	24.19	24.54	24.19	24.47	168,079	+0.23(+0.95%)
Mar 28, 2006	24.25	24.43	24.17	24.24	182,817	-0.10(-0.41%)
Mar 27, 2006	24.41	24.49	24.30	24.34	135,780	-0.19(-0.77%)
Mar 24, 2006	24.49	24.59	24.44	24.53	121,669	-0.17(-0.67%)
Mar 23, 2006	24.70	24.72	24.57	24.69	81,844	-0.07(-0.27%)
Mar 22, 2006	24.56	24.76	24.48	24.76	60,521	+0.16(+0.65%)
Mar 21, 2006	24.78	24.85	24.54	24.60	111,007	-0.21(-0.86%)
Mar 20, 2006	25.09	25.14	24.78	24.81	83,098	-0.26(-1.04%)
Mar 17, 2006	25.16	25.23	25.05	25.07	76,200	-0.12(-0.47%)
Mar 16, 2006	25.12	25.26	25.07	25.19	200,691	+0.16(+0.65%)
Mar 15, 2006	24.87	25.07	24.79	25.03	118,847	+0.11(+0.42%)
Mar 14, 2006	24.75	24.93	24.63	24.93	76,827	+0.22(+0.89%)
Mar 13, 2006	24.66	24.73	24.59	24.70	163,689	+0.11(+0.45%)
Mar 10, 2006	24.52	24.64	24.41	24.59	213,548	+0.14(+0.59%)
Mar 09, 2006	24.56	24.59	24.42	24.45	312,640	-0.11(-0.44%)
Mar 08, 2006	24.51	24.71	24.18	24.56	2,036,708	+0.04(+0.14%)
Mar 07, 2006	24.61	24.61	24.41	24.52	120,728	-0.07(-0.29%)
Mar 06, 2006	25.04	25.04	24.57	24.59	238,007	-0.51(-2.01%)
Mar 03, 2006	25.07	25.29	25.02	25.10	91,252	-0.09(-0.34%)
Mar 02, 2006	25.14	25.19	24.97	25.19	114,770	-0.03(-0.11%)
Mar 01, 2006	25.26	25.26	25.12	25.22	297,274	-0.02(-0.06%)
Feb 28, 2006	25.42	25.46	25.13	25.23	106,617	-0.18(-0.73%)
Feb 27, 2006	25.33	25.47	25.32	25.42	105,049	+0.21(+0.82%)
Feb 24, 2006	25.13	25.28	25.13	25.21	64,597	+0.09(+0.37%)
Feb 23, 2006	25.22	25.24	25.10	25.12	132,331	-0.13(-0.51%)
Feb 22, 2006	25.11	25.27	25.11	25.24	121,983	+0.15(+0.60%)
Feb 21, 2006	25.04	25.25	25.04	25.09	159,299	+0.06(+0.23%)
Feb 17, 2006	24.75	25.11	24.75	25.04	165,257	+0.28(+1.12%)
Feb 16, 2006	24.59	24.77	24.59	24.76	135,780	+0.18(+0.74%)
Feb 15, 2006	24.56	24.69	24.47	24.58	438,699	+0.06(+0.25%)
Feb 14, 2006	24.59	24.59	24.28	24.52	166,825	-0.08(-0.34%)
Feb 13, 2006	24.59	24.63	24.55	24.60	90,311	+0.01(+0.04%)
Feb 10, 2006	24.57	24.79	24.50	24.59	75,886	-0.02(-0.09%)
Feb 09, 2006	24.51	24.77	24.50	24.61	74,318	+0.06(+0.26%)
Feb 08, 2006	24.65	24.68	24.48	24.55	328,005	-0.04(-0.17%)
Feb 07, 2006	24.75	24.75	24.56	24.59	243,338	-0.15(-0.59%)
Feb 06, 2006	24.52	24.75	24.52	24.74	126,373	+0.14(+0.56%)
Feb 03, 2006	24.52	24.71	24.44	24.60	855,762	-0.16(-0.63%)
Feb 02, 2006	25.00	25.00	24.62	24.76	334,590	-0.26(-1.06%)
Feb 01, 2006	24.94	25.07	24.94	25.02	176,232	+0.01(+0.05%)
Jan 31, 2006	24.91	25.08	24.89	25.01	438,699	+0.04(+0.15%)
Jan 30, 2006	25.13	25.13	24.97	24.97	112,262	-0.14(-0.57%)
Jan 27, 2006	25.07	25.29	25.03	25.11	170,588	+0.10(+0.39%)
Jan 26, 2006	25.23	25.35	24.88	25.01	276,578	-0.15(-0.61%)
Jan 25, 2006	25.46	25.61	25.05	25.17	241,770	-0.34(-1.35%)
Jan 24, 2006	25.34	25.51	25.32	25.51	127,941	+0.18(+0.73%)
Jan 23, 2006	25.27	25.40	25.27	25.33	307,936	+0.03(+0.10%)
Jan 20, 2006	25.46	25.62	25.27	25.30	182,504	-0.18(-0.69%)
Jan 19, 2006	25.26	25.49	25.24	25.48	194,733	+0.19(+0.77%)
Jan 18, 2006	25.19	25.37	25.19	25.28	140,797	+0.04(+0.18%)
Jan 17, 2006	24.81	25.24	24.81	25.24	195,360	+0.22(+0.89%)
Jan 13, 2006	24.81	25.01	24.81	25.01	136,721	+0.19(+0.77%)
Jan 12, 2006	24.87	24.97	24.81	24.82	116,965	-0.01(-0.04%)
Jan 11, 2006	24.93	24.93	24.78	24.83	119,474	-0.05(-0.20%)
Jan 10, 2006	24.82	24.94	24.74	24.88	115,397	+0.01(+0.05%)
Jan 09, 2006	24.91	24.97	24.77	24.87	259,645	-0.06(-0.26%)
Jan 06, 2006	24.76	24.97	24.72	24.93	143,620	+0.22(+0.89%)
Jan 05, 2006	24.93	24.93	24.69	24.71	191,911	-0.16(-0.64%)
Jan 04, 2006	24.81	24.90	24.62	24.87	582,947	+0.04(+0.14%)
Jan 03, 2006	24.35	24.87	24.35	24.84	500,161	+0.46(+1.87%)
Dec 30, 2005	24.40	24.42	24.25	24.38	116,965	-0.05(-0.21%)
Dec 29, 2005	24.52	24.57	24.43	24.43	139,229	-0.08(-0.31%)
Dec 28, 2005	24.56	24.63	24.43	24.51	158,671	-0.05(-0.22%)
Dec 27, 2005	24.65	24.68	24.50	24.56	166,825	-0.13(-0.53%)
Dec 23, 2005	24.62	24.74	24.62	24.70	102,227	+0.07(+0.30%)
Dec 22, 2005	24.61	24.65	24.52	24.62	158,358	-0.11(-0.43%)
Dec 21, 2005	25.13	25.13	24.69	24.73	185,639	-0.25(-1.00%)
Dec 20, 2005	24.89	25.00	24.84	24.98	174,664	+0.08(+0.31%)
Dec 19, 2005	25.26	25.26	24.85	24.90	216,684	-0.33(-1.33%)
Dec 16, 2005	25.34	25.40	25.23	25.23	210,412	+0.01(+0.05%)
Dec 15, 2005	25.19	25.34	25.14	25.22	348,074	+0.03(+0.11%)
Dec 14, 2005	25.05	25.24	25.05	25.19	371,593	+0.28(+1.11%)
Dec 13, 2005	24.70	24.94	24.64	24.92	210,726	+0.26(+1.05%)
Dec 12, 2005	24.81	24.93	24.61	24.66	192,538	-0.12(-0.50%)
Dec 09, 2005	24.56	24.85	24.56	24.78	119,160	+0.21(+0.86%)
Dec 08, 2005	24.33	24.66	24.33	24.57	452,183	+0.24(+0.97%)
Dec 07, 2005	24.48	24.57	24.25	24.34	101,600	-0.15(-0.61%)
Dec 06, 2005	24.52	24.63	24.46	24.48	200,064	-0.04(-0.16%)
Dec 05, 2005	24.43	24.53	24.34	24.52	253,373	+0.03(+0.12%)
Dec 02, 2005	24.57	24.57	24.39	24.49	315,776	-0.05(-0.19%)
Dec 01, 2005	24.44	24.61	24.42	24.54	505,179	+0.21(+0.85%)
Nov 30, 2005	24.60	24.63	24.34	24.34	595,176	-0.27(-1.11%)
Nov 29, 2005	24.69	24.76	24.55	24.61	396,679	+0.09(+0.35%)
Nov 28, 2005	24.63	24.65	24.46	24.52	439,327	-0.13(-0.52%)
Nov 25, 2005	24.56	24.68	24.56	24.65	141,738	+0.11(+0.47%)
Nov 23, 2005	24.32	24.64	24.32	24.54	482,601	+0.21(+0.88%)
Nov 22, 2005	24.24	24.38	24.13	24.32	313,581	+0.06(+0.24%)
Nov 21, 2005	24.25	24.32	24.19	24.26	589,845	+0.03(+0.11%)
Nov 18, 2005	24.24	24.33	23.90	24.24	308,877	+0.04(+0.15%)
Nov 17, 2005	24.10	24.24	24.05	24.20	657,579	+0.38(+1.59%)
Nov 16, 2005	23.73	23.94	23.73	23.82	528,070	+0.13(+0.55%)
Nov 15, 2005	23.67	23.87	23.57	23.69	279,714	+0.00(+0.01%)
Nov 14, 2005	23.84	23.85	23.63	23.69	225,778	-0.14(-0.60%)
Nov 11, 2005	23.95	23.97	23.70	23.83	330,200	-0.19(-0.81%)
Nov 10, 2005	24.12	24.20	23.70	24.03	131,704	-0.10(-0.40%)
Nov 09, 2005	23.92	24.24	23.92	24.12	104,422	+0.18(+0.75%)
Nov 08, 2005	23.89	24.10	23.82	23.95	261,840	-0.03(-0.11%)
Nov 07, 2005	24.16	24.18	23.88	23.97	335,845	-0.08(-0.34%)
Nov 04, 2005	24.14	24.24	23.98	24.05	142,679	-0.02(-0.07%)
Nov 03, 2005	24.18	24.24	24.05	24.07	215,743	+0.01(+0.03%)
Nov 02, 2005	23.92	24.06	23.73	24.06	559,114	+0.15(+0.63%)
Nov 01, 2005	24.19	24.26	23.90	23.91	626,221	-0.43(-1.78%)
Oct 31, 2005	24.25	24.52	23.94	24.35	302,919	+0.17(+0.71%)
Oct 28, 2005	23.77	24.18	23.76	24.18	118,847	+0.47(+1.96%)
Oct 27, 2005	23.98	23.98	23.66	23.71	125,118	-0.21(-0.87%)
Oct 26, 2005	23.98	24.27	23.92	23.92	292,884	-0.33(-1.35%)
Oct 25, 2005	24.20	24.43	24.04	24.25	261,526	+0.06(+0.24%)
Oct 24, 2005	23.77	24.23	23.73	24.19	261,526	+0.57(+2.42%)
Oct 21, 2005	23.39	23.73	23.39	23.62	226,091	+0.31(+1.33%)
Oct 20, 2005	23.92	23.97	23.23	23.31	591,727	-0.65(-2.72%)
Oct 19, 2005	23.76	23.97	23.45	23.96	666,986	+0.09(+0.39%)
Oct 18, 2005	24.28	24.28	23.78	23.87	350,270	-0.42(-1.72%)
Oct 17, 2005	24.02	24.41	24.02	24.28	153,027	+0.26(+1.08%)
Oct 14, 2005	23.97	24.04	23.73	24.03	448,107	+0.26(+1.07%)
Oct 13, 2005	24.21	24.21	23.59	23.77	693,954	-0.51(-2.11%)
Oct 12, 2005	24.75	24.88	24.21	24.28	822,836	-0.46(-1.86%)
Oct 11, 2005	24.77	25.00	24.73	24.74	407,968	+0.00(+0.00%)
Oct 10, 2005	25.13	25.13	24.68	24.74	272,188	-0.41(-1.62%)
Oct 07, 2005	24.89	25.22	24.89	25.15	130,136	+0.22(+0.90%)
Oct 06, 2005	25.26	25.27	24.54	24.93	571,971	-0.33(-1.30%)
Oct 05, 2005	25.97	26.03	25.26	25.26	287,553	-0.79(-3.05%)
Oct 04, 2005	26.54	26.58	26.05	26.05	210,412	-0.46(-1.72%)
Oct 03, 2005	26.15	26.52	26.15	26.51	362,813	+0.31(+1.19%)
Sep 30, 2005	26.27	26.33	26.09	26.19	149,578	-0.04(-0.13%)
Sep 29, 2005	25.91	26.31	25.85	26.23	146,755	+0.28(+1.08%)
Sep 28, 2005	25.77	26.00	25.76	25.95	156,476	+0.22(+0.87%)
Sep 27, 2005	25.68	25.79	25.55	25.73	317,657	+0.07(+0.27%)
Sep 26, 2005	25.62	25.73	25.56	25.66	292,884	+0.14(+0.56%)
Sep 23, 2005	25.51	25.54	25.33	25.51	185,326	-0.04(-0.16%)
Sep 22, 2005	25.68	25.68	25.44	25.55	216,998	-0.21(-0.82%)
Sep 21, 2005	26.17	26.20	25.59	25.76	278,773	-0.39(-1.49%)
Sep 20, 2005	26.28	26.40	26.13	26.15	209,472	-0.13(-0.50%)
Sep 19, 2005	26.27	26.41	26.23	26.28	197,242	-0.01(-0.02%)
Sep 16, 2005	26.15	26.33	26.07	26.29	207,277	+0.18(+0.70%)
Sep 15, 2005	25.99	26.13	25.99	26.11	208,844	+0.18(+0.70%)
Sep 14, 2005	25.87	26.00	25.82	25.93	120,101	+0.11(+0.42%)
Sep 13, 2005	25.98	26.03	25.82	25.82	240,203	-0.22(-0.86%)
Sep 12, 2005	26.04	26.08	25.90	26.04	193,793	-0.01(-0.02%)
Sep 09, 2005	25.95	26.10	25.82	26.05	195,988	+0.30(+1.16%)
Sep 08, 2005	25.92	25.97	25.72	25.75	96,582	-0.20(-0.77%)
Sep 07, 2005	25.96	25.96	25.83	25.95	238,321	-0.02(-0.06%)
Sep 06, 2005	25.72	26.03	25.72	25.96	190,343	+0.27(+1.06%)
Sep 02, 2005	25.74	25.83	25.67	25.69	165,570	-0.05(-0.19%)
Sep 01, 2005	25.46	25.76	25.33	25.74	195,360	+0.34(+1.34%)
Aug 31, 2005	25.15	25.40	25.10	25.40	122,610	+0.26(+1.03%)
Aug 30, 2005	25.11	25.18	24.94	25.14	263,408	-0.02(-0.08%)
Aug 29, 2005	24.84	25.16	24.82	25.16	116,652	+0.11(+0.46%)
Aug 26, 2005	24.98	25.19	24.98	25.05	223,583	-0.08(-0.33%)
Aug 25, 2005	25.03	25.14	24.98	25.13	127,941	+0.18(+0.73%)
Aug 24, 2005	25.03	25.29	24.93	24.95	216,684	-0.07(-0.29%)
Aug 23, 2005	24.95	25.08	24.93	25.02	205,709	+0.12(+0.50%)
Aug 22, 2005	24.81	24.92	24.76	24.90	96,269	+0.16(+0.66%)
Aug 19, 2005	24.56	24.73	24.56	24.73	95,328	+0.20(+0.81%)
Aug 18, 2005	24.46	24.57	24.28	24.54	108,812	+0.09(+0.38%)
Aug 17, 2005	24.53	24.53	24.26	24.44	263,408	-0.07(-0.30%)
Aug 16, 2005	24.85	24.88	24.50	24.52	179,681	-0.38(-1.54%)
Aug 15, 2005	24.85	24.92	24.74	24.90	143,620	+0.10(+0.39%)
Aug 12, 2005	24.85	24.89	24.61	24.80	153,968	-0.03(-0.10%)
Aug 11, 2005	24.70	24.93	24.69	24.83	92,506	+0.13(+0.53%)
Aug 10, 2005	24.87	25.03	24.56	24.70	195,360	+0.08(+0.31%)
Aug 09, 2005	24.47	24.67	24.47	24.62	322,361	+0.21(+0.86%)
Aug 08, 2005	25.00	25.02	24.40	24.41	555,352	-0.51(-2.03%)
Aug 05, 2005	25.29	25.29	24.78	24.92	265,916	-0.44(-1.74%)
Aug 04, 2005	25.51	25.51	25.32	25.36	143,306	-0.20(-0.80%)
Aug 03, 2005	25.48	25.73	25.37	25.56	314,521	+0.11(+0.41%)
Aug 02, 2005	25.13	25.46	25.13	25.46	174,978	+0.52(+2.08%)
Aug 01, 2005	25.23	25.24	24.93	24.94	342,430	-0.25(-0.98%)
Jul 29, 2005	25.25	25.33	25.17	25.18	204,768	-0.02(-0.08%)
Jul 28, 2005	25.10	25.24	24.97	25.20	117,279	+0.17(+0.68%)
Jul 27, 2005	24.95	25.06	24.93	25.03	228,600	+0.12(+0.50%)
Jul 26, 2005	24.94	25.06	24.91	24.91	192,225	-0.02(-0.06%)
Jul 25, 2005	25.02	25.10	24.89	24.93	185,326	-0.02(-0.08%)
Jul 22, 2005	24.70	24.97	24.70	24.94	176,232	+0.24(+0.98%)
Jul 21, 2005	25.09	25.09	24.62	24.70	361,558	-0.41(-1.65%)
Jul 20, 2005	24.97	25.12	24.86	25.12	177,173	+0.07(+0.29%)
Jul 19, 2005	24.97	25.07	24.91	25.04	280,655	+0.09(+0.36%)
Jul 18, 2005	25.06	25.06	24.95	24.95	110,066	-0.05(-0.19%)
Jul 15, 2005	24.99	25.10	24.93	25.00	104,108	+0.01(+0.03%)
Jul 14, 2005	25.40	25.42	24.89	25.00	311,072	-0.29(-1.15%)
Jul 13, 2005	25.28	25.34	25.19	25.29	139,229	+0.03(+0.13%)
Jul 12, 2005	25.23	25.30	25.09	25.25	215,430	+0.09(+0.37%)
Jul 11, 2005	25.05	25.19	25.03	25.16	222,956	+0.17(+0.68%)
Jul 08, 2005	24.68	25.00	24.68	24.99	148,323	+0.23(+0.93%)
Jul 07, 2005	24.33	24.76	24.29	24.76	317,971	+0.19(+0.77%)
Jul 06, 2005	24.97	24.99	24.57	24.57	236,126	-0.40(-1.62%)
Jul 05, 2005	24.88	25.03	24.76	24.98	215,743	+0.06(+0.24%)
Jul 01, 2005	24.75	24.92	24.73	24.92	1,113,526	+0.25(+1.02%)
Jun 30, 2005	24.69	24.82	24.66	24.67	152,086	+0.05(+0.22%)
Jun 29, 2005	24.69	24.77	24.56	24.61	167,138	-0.07(-0.30%)
Jun 28, 2005	24.54	24.69	24.54	24.69	187,207	+0.22(+0.91%)
Jun 27, 2005	24.23	24.48	24.23	24.46	259,017	+0.19(+0.78%)
Jun 24, 2005	24.49	24.55	24.27	24.27	257,763	-0.21(-0.87%)
Jun 23, 2005	24.47	24.62	24.42	24.49	257,450	+0.06(+0.25%)
Jun 22, 2005	24.34	24.46	24.27	24.43	121,042	+0.17(+0.71%)
Jun 21, 2005	24.30	24.30	24.21	24.26	165,884	-0.00(-0.01%)
Jun 20, 2005	24.13	24.29	24.08	24.26	138,916	-0.06(-0.25%)
Jun 17, 2005	24.24	24.41	24.18	24.32	139,543	+0.17(+0.71%)
Jun 16, 2005	24.20	24.20	23.99	24.15	142,365	-0.02(-0.09%)
Jun 15, 2005	24.23	24.28	24.01	24.17	104,108	-0.08(-0.34%)
Jun 14, 2005	24.11	24.32	24.11	24.25	172,155	+0.07(+0.28%)
Jun 13, 2005	24.03	24.20	23.97	24.19	100,345	+0.11(+0.45%)
Jun 10, 2005	23.99	24.10	23.95	24.08	350,897	+0.14(+0.60%)
Jun 09, 2005	23.84	23.93	23.74	23.93	108,812	+0.03(+0.13%)
Jun 08, 2005	23.93	24.03	23.86	23.90	106,303	+0.03(+0.11%)
Jun 07, 2005	23.87	24.14	23.86	23.88	557,860	+0.04(+0.15%)
Jun 06, 2005	23.82	23.84	23.76	23.84	113,829	+0.03(+0.13%)
Jun 03, 2005	23.85	23.92	23.70	23.81	259,645	+0.02(+0.09%)
Jun 02, 2005	23.83	23.85	23.75	23.79	142,679	-0.02(-0.09%)